最新[公告] 寶雅:公告本公司股票面額變更由「新台幣10元」變更為「新台幣1元」公告期間：115年7月2日至115年10月1日熱門希教國際控股(01765.HK)蝕讓四川閒置物業變現2.48億人民幣

更新報價

泰鼎-KY (4927) 電子零組件業上市

33.90 ▲+0.90 +2.73% 0.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	2,772	33.80	16	33.95	7	33.25	34.15	33.00	33.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:18:17	33.90	33.95	33.90	+0.90	1	2773
11:17:36	33.80	33.90	33.90	+0.90	1	2772
11:17:28	33.80	33.90	33.90	+0.90	1	2771
11:17:28	33.80	33.85	33.85	+0.85	1	2770
11:13:24	33.90	34.00	33.90	+0.90	1	2769
11:12:58	33.95	34.00	34.00	+1.00	1	2768
11:09:36	33.95	34.00	34.00	+1.00	1	2767
11:08:30	33.90	34.00	34.00	+1.00	1	2766
11:07:44	33.90	33.95	33.95	+0.95	3	2765
11:07:40	33.90	33.95	33.90	+0.90	3	2762
11:05:57	33.90	34.00	33.90	+0.90	2	2759
11:04:42	33.80	33.90	33.90	+0.90	1	2757
11:04:09	33.85	34.00	33.80	+0.80	1	2756
11:04:09	33.85	34.00	33.85	+0.85	2	2755
11:03:50	33.95	34.00	34.00	+1.00	3	2753
11:03:38	33.95	34.00	34.00	+1.00	1	2750
11:02:57	33.90	33.95	33.95	+0.95	7	2749
11:02:30	33.85	33.90	33.90	+0.90	1	2742
11:02:30	33.85	33.90	33.90	+0.90	5	2741
11:02:30	33.80	33.85	33.85	+0.85	6	2736
11:01:20	33.70	33.75	33.75	+0.75	2	2730
11:01:20	33.70	33.75	33.75	+0.75	10	2728
11:01:11	33.70	33.75	33.75	+0.75	1	2718
11:00:40	33.80	33.85	33.80	+0.80	2	2717
11:00:36	33.80	33.85	33.80	+0.80	2	2715
10:59:52	33.85	33.90	33.85	+0.85	1	2713
10:59:49	33.85	33.90	33.85	+0.85	1	2712
10:59:40	33.90	33.95	33.90	+0.90	27	2711
10:58:33	33.95	34.00	33.95	+0.95	3	2684
10:57:57	33.90	33.95	33.95	+0.95	8	2681
10:57:15	33.90	33.95	33.95	+0.95	1	2673
10:56:57	33.90	33.95	33.95	+0.95	1	2672
10:56:40	33.90	33.95	33.95	+0.95	3	2671
10:56:23	33.90	33.95	33.90	+0.90	2	2668
10:53:21	33.95	34.00	33.95	+0.95	1	2666
10:52:22	34.00	34.05	34.00	+1.00	5	2665
10:52:00	34.00	34.05	34.00	+1.00	1	2660
10:51:16	34.00	34.05	34.00	+1.00	1	2659
10:50:42	34.00	34.10	34.00	+1.00	1	2658
10:50:19	34.00	34.05	34.05	+1.05	1	2657
10:49:38	34.00	34.10	34.10	+1.10	1	2656
10:49:22	34.00	34.10	34.10	+1.10	2	2655
10:49:02	33.95	34.05	34.05	+1.05	10	2653
10:48:41	33.95	34.05	34.05	+1.05	1	2643
10:46:39	33.90	34.05	34.05	+1.05	10	2642
10:46:35	33.95	34.05	34.05	+1.05	2	2632
10:46:34	33.90	34.00	34.00	+1.00	5	2630
10:46:32	33.95	34.00	33.95	+0.95	2	2625
10:46:11	33.95	34.00	34.00	+1.00	3	2623
10:45:43	34.00	34.05	34.00	+1.00	14	2620
10:45:43	34.00	34.05	34.00	+1.00	2	2606
10:45:06	34.00	34.05	34.05	+1.05	4	2604
10:45:02	34.00	34.05	34.05	+1.05	10	2600
10:44:56	34.00	34.05	34.05	+1.05	1	2590
10:44:21	34.00	34.05	34.05	+1.05	1	2589
10:44:10	34.00	34.05	34.00	+1.00	1	2588
10:43:49	33.90	34.05	34.05	+1.05	1	2587
10:43:47	34.00	34.05	34.00	+1.00	10	2586
10:43:39	33.95	34.00	34.00	+1.00	10	2576
10:43:33	33.95	34.00	34.00	+1.00	8	2566
10:43:33	33.95	34.00	34.00	+1.00	14	2558
10:43:33	33.90	34.00	34.00	+1.00	10	2544
10:42:10	33.95	34.00	34.00	+1.00	2	2534
10:42:08	33.95	34.00	34.00	+1.00	1	2532
10:42:06	33.95	34.00	34.00	+1.00	1	2531
10:41:59	33.90	33.95	34.00	+1.00	1	2530
10:41:59	33.90	33.95	33.95	+0.95	3	2529
10:41:57	33.90	33.95	33.95	+0.95	1	2526
10:41:17	33.90	33.95	33.95	+0.95	1	2525
10:41:13	33.90	33.95	33.95	+0.95	1	2524
10:41:10	33.90	33.95	33.90	+0.90	1	2523
10:40:57	33.95	34.00	33.95	+0.95	1	2522
10:40:41	33.85	33.95	33.95	+0.95	1	2521
10:40:11	33.85	34.00	34.00	+1.00	5	2520
10:40:02	33.90	33.95	33.95	+0.95	7	2515
10:40:02	33.85	33.95	33.95	+0.95	4	2508
10:39:57	33.85	33.90	33.90	+0.90	2	2504
10:39:57	33.85	33.90	33.90	+0.90	5	2502
10:39:55	33.85	33.90	33.90	+0.90	1	2497
10:39:19	33.85	33.90	33.90	+0.90	1	2496
10:39:13	33.85	33.90	33.90	+0.90	1	2495
10:38:57	33.85	33.90	33.90	+0.90	1	2494
10:38:22	33.90	33.95	33.90	+0.90	1	2493
10:38:21	33.85	33.90	33.90	+0.90	1	2492
10:37:47	33.85	33.90	33.90	+0.90	2	2491
10:37:47	33.85	33.90	33.90	+0.90	1	2489
10:37:09	33.85	33.90	33.90	+0.90	6	2488
10:37:07	33.85	33.90	33.90	+0.90	3	2482
10:37:04	33.85	33.90	33.90	+0.90	4	2479
10:35:01	33.90	33.95	33.90	+0.90	1	2475
10:35:01	33.85	33.90	33.90	+0.90	20	2474
10:34:15	33.85	33.90	33.85	+0.85	1	2454
10:34:02	33.85	33.90	33.85	+0.85	1	2453
10:32:13	33.85	33.90	33.85	+0.85	3	2452
10:32:06	33.80	33.85	33.85	+0.85	3	2449
10:31:59	33.80	33.85	33.80	+0.80	1	2446
10:30:19	33.85	33.90	33.85	+0.85	1	2445
10:30:06	33.80	33.85	33.85	+0.85	4	2444
10:28:49	33.75	33.80	33.80	+0.80	3	2440
10:28:27	33.80	33.90	33.80	+0.80	1	2437
10:26:52	33.80	33.90	33.80	+0.80	1	2436
10:25:48	33.80	33.90	33.80	+0.80	8	2435
10:25:00	33.80	33.90	33.80	+0.80	1	2427
10:24:34	33.85	33.90	33.80	+0.80	2	2426
10:24:34	33.85	33.90	33.85	+0.85	1	2424
10:23:09	33.80	33.85	33.80	+0.80	2	2423
10:22:31	33.80	33.85	33.80	+0.80	1	2421
10:21:39	33.80	33.90	33.90	+0.90	1	2420
10:21:04	33.80	33.90	33.90	+0.90	3	2419
10:19:51	33.80	33.95	33.95	+0.95	1	2416
10:19:45	33.90	33.95	33.90	+0.90	2	2415
10:19:45	33.90	33.95	33.90	+0.90	1	2413
10:19:05	33.90	33.95	33.95	+0.95	1	2412
10:17:53	33.90	34.00	33.90	+0.90	1	2411
10:17:48	33.85	33.95	33.95	+0.95	5	2410
10:17:46	33.80	33.90	33.90	+0.90	7	2405
10:17:44	33.80	33.85	33.85	+0.85	1	2398
10:17:44	33.80	33.85	33.85	+0.85	5	2397
10:16:49	33.75	33.80	33.80	+0.80	19	2392
10:14:41	33.75	33.80	33.80	+0.80	5	2373
10:13:58	33.75	33.80	33.80	+0.80	2	2368
10:13:19	33.75	33.80	33.80	+0.80	1	2366
10:11:54	33.75	33.80	33.75	+0.75	1	2365
10:11:54	33.75	33.80	33.75	+0.75	5	2364
10:11:02	33.75	33.80	33.80	+0.80	2	2359
10:10:54	33.75	33.80	33.80	+0.80	1	2357
10:09:48	33.70	33.75	33.75	+0.75	6	2356
10:09:22	33.65	33.70	33.70	+0.70	3	2350
10:06:58	33.60	33.75	33.60	+0.60	1	2347
10:06:20	33.60	33.70	33.70	+0.70	1	2346
10:06:18	33.60	33.65	33.65	+0.65	3	2345
10:04:15	33.60	33.65	33.65	+0.65	6	2342
10:04:15	33.50	33.60	33.60	+0.60	1	2336
10:04:02	33.60	33.65	33.60	+0.60	4	2335
10:03:52	33.60	33.65	33.60	+0.60	1	2331
10:03:27	33.70	33.80	33.65	+0.65	2	2330
10:03:27	33.70	33.80	33.70	+0.70	1	2328
10:02:57	33.70	33.80	33.70	+0.70	1	2327
10:01:09	33.60	33.70	33.70	+0.70	9	2326
10:01:09	33.60	33.70	33.70	+0.70	4	2317
10:00:56	33.55	33.70	33.70	+0.70	1	2313
10:00:52	33.55	33.70	33.55	+0.55	2	2312
10:00:51	33.60	33.70	33.55	+0.55	2	2310
10:00:51	33.60	33.70	33.60	+0.60	3	2308
10:00:33	33.60	33.70	33.60	+0.60	2	2305
10:00:33	33.60	33.70	33.70	+0.70	2	2303
10:00:33	33.60	33.65	33.65	+0.65	1	2301
10:00:33	33.55	33.65	33.65	+0.65	5	2300
10:00:33	33.60	33.70	33.60	+0.60	2	2295
10:00:31	33.70	33.75	33.70	+0.70	4	2293
10:00:28	33.70	33.75	33.70	+0.70	1	2289
10:00:13	33.70	33.75	33.70	+0.70	1	2288
10:00:00	33.70	33.80	33.70	+0.70	2	2287
10:00:00	33.75	33.80	33.70	+0.70	5	2285
10:00:00	33.75	33.80	33.75	+0.75	3	2280
10:00:00	33.75	33.80	33.75	+0.75	1	2277
09:59:37	33.80	33.85	33.80	+0.80	2	2276
09:59:30	33.80	33.85	33.80	+0.80	1	2274
09:59:16	33.80	33.85	33.85	+0.85	1	2273
09:59:12	33.80	33.85	33.80	+0.80	1	2272
09:59:09	33.80	33.85	33.80	+0.80	1	2271
09:58:50	33.85	33.90	33.85	+0.85	3	2270
09:58:49	33.85	33.90	33.85	+0.85	3	2267
09:58:45	33.85	33.90	33.85	+0.85	1	2264
09:57:52	33.85	33.90	33.90	+0.90	1	2263
09:57:45	33.85	33.90	33.90	+0.90	1	2262
09:56:51	33.90	33.95	33.90	+0.90	16	2261
09:56:26	33.95	34.00	33.95	+0.95	1	2245
09:56:26	33.95	34.00	33.95	+0.95	2	2244
09:55:51	33.95	34.00	33.95	+0.95	1	2242
09:54:13	33.90	33.95	33.95	+0.95	1	2241
09:54:11	33.95	34.00	33.95	+0.95	3	2240
09:53:43	33.95	34.00	33.95	+0.95	4	2237
09:53:36	33.95	34.00	34.00	+1.00	1	2233
09:53:35	34.00	34.05	34.00	+1.00	1	2232
09:53:27	33.95	34.05	34.05	+1.05	5	2231
09:53:26	33.95	34.00	34.00	+1.00	1	2226
09:52:17	33.95	34.05	34.05	+1.05	8	2225
09:51:55	33.95	34.00	34.00	+1.00	3	2217
09:51:10	34.00	34.05	34.00	+1.00	1	2214
09:51:03	34.00	34.10	34.00	+1.00	1	2213
09:50:52	33.95	34.10	34.10	+1.10	2	2212
09:50:43	33.95	34.10	34.10	+1.10	1	2210
09:50:41	33.90	34.00	34.00	+1.00	1	2209
09:50:37	33.90	34.00	34.00	+1.00	1	2208
09:50:31	33.90	33.95	33.95	+0.95	9	2207
09:50:13	33.90	34.05	33.90	+0.90	3	2198
09:50:10	33.90	34.05	34.05	+1.05	2	2195
09:49:54	34.00	34.10	33.90	+0.90	8	2193
09:49:54	34.00	34.10	33.95	+0.95	4	2185
09:49:54	34.00	34.10	34.00	+1.00	3	2181
09:49:45	34.00	34.10	34.10	+1.10	1	2178
09:49:44	34.00	34.10	34.10	+1.10	5	2177
09:49:42	33.95	34.05	34.05	+1.05	4	2172
09:49:42	33.90	34.00	34.00	+1.00	13	2168
09:49:26	33.90	34.00	33.90	+0.90	1	2155
09:49:22	33.90	33.95	33.95	+0.95	1	2154
09:48:24	33.95	34.00	33.95	+0.95	1	2153
09:48:24	33.95	34.00	33.95	+0.95	1	2152
09:48:23	33.95	34.00	33.95	+0.95	1	2151
09:48:19	33.95	34.00	33.95	+0.95	2	2150
09:48:00	33.95	34.00	33.95	+0.95	1	2148
09:47:58	33.95	34.00	33.95	+0.95	1	2147
09:47:57	33.95	34.00	33.95	+0.95	1	2146
09:47:41	33.90	33.95	33.95	+0.95	7	2145
09:46:29	33.90	33.95	33.95	+0.95	8	2138
09:46:13	33.90	33.95	33.95	+0.95	1	2130
09:45:56	33.90	33.95	33.95	+0.95	1	2129
09:44:27	33.85	33.95	33.95	+0.95	1	2128
09:44:26	33.85	33.95	33.95	+0.95	2	2127
09:44:17	33.80	33.95	33.95	+0.95	2	2125
09:44:17	33.85	33.95	33.95	+0.95	6	2123
09:44:09	33.80	33.85	33.85	+0.85	1	2117
09:44:09	33.80	33.85	33.85	+0.85	1	2116
09:44:00	33.85	33.95	33.85	+0.85	2	2115
09:43:52	33.85	33.95	33.85	+0.85	1	2113
09:43:52	33.85	33.95	33.95	+0.95	3	2112
09:43:52	33.80	33.90	33.90	+0.90	8	2109
09:43:52	33.80	33.90	33.90	+0.90	4	2101
09:43:24	33.95	34.00	33.95	+0.95	1	2097
09:43:23	33.95	34.00	33.95	+0.95	1	2096
09:43:17	33.95	34.00	33.95	+0.95	2	2095
09:43:16	33.95	34.00	33.95	+0.95	1	2093
09:43:13	33.95	34.00	34.00	+1.00	2	2092
09:43:12	33.95	34.00	33.95	+0.95	2	2090
09:43:11	33.95	34.00	34.00	+1.00	1	2088
09:43:04	33.95	34.00	34.00	+1.00	1	2087
09:42:57	33.95	34.00	34.00	+1.00	1	2086
09:42:55	34.00	34.05	34.00	+1.00	18	2085
09:42:55	34.00	34.05	34.05	+1.05	1	2067
09:42:55	34.00	34.05	34.05	+1.05	6	2066
09:42:52	34.05	34.10	34.05	+1.05	1	2060
09:42:52	34.05	34.10	34.05	+1.05	1	2059
09:42:36	34.10	34.15	34.10	+1.10	1	2058
09:42:32	34.10	34.15	34.10	+1.10	5	2057
09:42:22	34.10	34.15	34.10	+1.10	1	2052
09:42:20	34.10	34.15	34.15	+1.15	1	2051
09:42:17	34.10	34.15	34.10	+1.10	1	2050
09:42:15	34.05	34.10	34.10	+1.10	6	2049
09:42:15	34.05	34.10	34.10	+1.10	1	2043
09:42:15	34.05	34.10	34.10	+1.10	2	2042
09:42:12	34.05	34.10	34.10	+1.10	10	2040
09:42:08	34.05	34.10	34.10	+1.10	1	2030
09:42:07	34.10	34.15	34.10	+1.10	1	2029
09:42:07	34.10	34.15	34.15	+1.15	1	2028
09:42:07	34.10	34.15	34.15	+1.15	5	2027
09:42:00	34.10	34.15	34.10	+1.10	1	2022
09:41:58	34.05	34.10	34.10	+1.10	1	2021
09:41:46	34.00	34.10	34.10	+1.10	1	2020
09:41:46	33.95	34.10	34.10	+1.10	1	2019
09:41:46	33.95	34.10	34.10	+1.10	1	2018
09:41:46	33.95	34.10	34.10	+1.10	1	2017
09:41:46	33.90	34.05	34.10	+1.10	2	2016
09:41:46	33.90	34.05	34.05	+1.05	8	2014
09:41:44	34.00	34.05	34.00	+1.00	5	2006
09:41:43	34.00	34.05	34.05	+1.05	3	2001
09:41:43	34.00	34.05	34.05	+1.05	1	1998
09:41:43	34.00	34.05	34.05	+1.05	1	1997
09:41:43	33.95	34.00	34.00	+1.00	31	1996
09:41:43	33.90	34.00	34.00	+1.00	1	1965
09:41:43	33.90	34.00	34.00	+1.00	1	1964
09:41:43	33.90	33.95	33.95	+0.95	9	1963
09:41:43	33.75	33.90	33.90	+0.90	3	1954
09:41:43	33.75	33.85	33.90	+0.90	16	1951
09:41:43	33.75	33.85	33.85	+0.85	14	1935
09:41:43	33.85	33.90	33.85	+0.85	3	1921
09:41:38	33.85	33.90	33.85	+0.85	1	1918
09:41:36	33.85	33.90	33.85	+0.85	1	1917
09:41:36	33.75	33.85	33.85	+0.85	5	1916
09:41:32	33.75	33.85	33.85	+0.85	1	1911
09:41:31	33.85	33.90	33.85	+0.85	6	1910
09:41:31	33.75	33.85	33.85	+0.85	4	1904
09:41:29	33.75	33.80	33.80	+0.80	1	1900
09:41:20	33.75	33.85	33.85	+0.85	1	1899
09:41:20	33.75	33.80	33.85	+0.85	3	1898
09:41:20	33.75	33.80	33.80	+0.80	7	1895
09:41:11	33.70	33.75	33.75	+0.75	1	1888
09:41:02	33.60	33.70	33.70	+0.70	9	1887
09:40:23	33.55	33.65	33.65	+0.65	16	1878
09:40:23	33.50	33.60	33.60	+0.60	10	1862
09:40:17	33.50	33.55	33.55	+0.55	1	1852
09:40:04	33.50	33.55	33.55	+0.55	4	1851
09:39:26	33.50	33.55	33.55	+0.55	1	1847
09:37:13	33.60	33.65	33.60	+0.60	5	1846
09:37:07	33.60	33.65	33.65	+0.65	1	1841
09:37:07	33.60	33.65	33.65	+0.65	1	1840
09:36:48	33.50	33.60	33.60	+0.60	1	1839
09:36:48	33.50	33.60	33.60	+0.60	5	1838
09:36:20	33.45	33.50	33.50	+0.50	6	1833
09:36:20	33.45	33.50	33.50	+0.50	3	1827
09:36:20	33.45	33.50	33.50	+0.50	2	1824
09:36:20	33.45	33.50	33.50	+0.50	3	1822
09:36:11	33.45	33.50	33.50	+0.50	1	1819
09:36:10	33.45	33.50	33.50	+0.50	2	1818
09:35:48	33.40	33.45	33.45	+0.45	1	1816
09:35:48	33.40	33.45	33.45	+0.45	2	1815
09:35:37	33.40	33.45	33.45	+0.45	1	1813
09:35:28	33.40	33.45	33.45	+0.45	2	1812
09:35:12	33.40	33.45	33.45	+0.45	1	1810
09:35:12	33.40	33.45	33.45	+0.45	1	1809
09:34:58	33.35	33.45	33.45	+0.45	1	1808
09:34:57	33.35	33.45	33.45	+0.45	2	1807
09:34:45	33.30	33.45	33.45	+0.45	1	1805
09:34:45	33.30	33.40	33.40	+0.40	5	1804
09:34:12	33.25	33.30	33.40	+0.40	3	1799
09:34:12	33.25	33.30	33.35	+0.35	1	1796
09:34:12	33.25	33.30	33.30	+0.30	1	1795
09:34:10	33.25	33.30	33.30	+0.30	4	1794
09:34:06	33.25	33.30	33.30	+0.30	1	1790
09:34:06	33.25	33.30	33.30	+0.30	1	1789
09:33:53	33.25	33.35	33.35	+0.35	3	1788
09:33:51	33.30	33.35	33.35	+0.35	1	1785
09:33:51	33.25	33.30	33.30	+0.30	13	1784
09:33:51	33.20	33.25	33.25	+0.25	24	1771
09:33:50	33.20	33.25	33.20	+0.20	2	1747
09:33:49	33.15	33.20	33.20	+0.20	2	1745
09:33:26	33.10	33.20	33.20	+0.20	3	1743
09:33:11	33.10	33.15	33.15	+0.15	1	1740
09:33:09	33.10	33.15	33.15	+0.15	1	1739
09:33:07	33.10	33.15	33.15	+0.15	2	1738
09:33:07	33.10	33.15	33.15	+0.15	3	1736
09:32:38	33.05	33.10	33.10	+0.10	3	1733
09:32:32	33.05	33.15	33.05	+0.05	1	1730
09:32:27	33.05	33.15	33.05	+0.05	1	1729
09:32:26	33.00	33.10	33.10	+0.10	8	1728
09:32:23	33.05	33.10	33.05	+0.05	2	1720
09:32:23	33.10	33.15	33.10	+0.10	6	1718
09:32:21	33.15	33.20	33.15	+0.15	24	1712
09:32:21	33.15	33.20	33.15	+0.15	4	1688
09:32:20	33.20	33.25	33.20	+0.20	1	1684
09:32:20	33.20	33.25	33.20	+0.20	10	1683
09:32:20	33.25	33.30	33.25	+0.25	16	1673
09:32:09	33.25	33.30	33.30	+0.30	3	1657
09:31:43	33.30	33.35	33.30	+0.30	1	1654
09:31:38	33.25	33.30	33.30	+0.30	1	1653
09:31:34	33.25	33.30	33.30	+0.30	4	1652
09:31:33	33.25	33.30	33.30	+0.30	1	1648
09:31:08	33.30	33.35	33.30	+0.30	2	1647
09:31:01	33.25	33.30	33.30	+0.30	3	1645
09:30:49	33.25	33.30	33.25	+0.25	2	1642
09:30:48	33.25	33.30	33.30	+0.30	1	1640
09:30:48	33.30	33.35	33.30	+0.30	10	1639
09:30:42	33.30	33.35	33.30	+0.30	2	1629
09:30:23	33.25	33.30	33.30	+0.30	1	1627
09:30:12	33.30	33.35	33.30	+0.30	1	1626
09:30:12	33.30	33.35	33.30	+0.30	4	1625
09:29:38	33.25	33.35	33.35	+0.35	1	1621
09:29:36	33.35	33.40	33.35	+0.35	1	1620
09:29:30	33.25	33.35	33.35	+0.35	1	1619
09:29:23	33.25	33.35	33.35	+0.35	5	1618
09:29:16	33.25	33.35	33.35	+0.35	1	1613
09:28:53	33.25	33.40	33.25	+0.25	1	1612
09:28:51	33.25	33.30	33.30	+0.30	3	1611
09:27:21	33.20	33.25	33.25	+0.25	4	1608
09:27:18	33.15	33.25	33.15	+0.15	2	1604
09:27:17	33.15	33.25	33.25	+0.25	1	1602
09:27:17	33.10	33.20	33.20	+0.20	9	1601
09:27:17	33.20	33.25	33.20	+0.20	1	1592
09:26:50	33.05	33.20	33.20	+0.20	3	1591
09:26:50	33.10	33.20	33.05	+0.05	2	1588
09:26:50	33.10	33.20	33.10	+0.10	8	1586
09:26:48	33.05	33.15	33.15	+0.15	9	1578
09:26:48	33.05	33.10	33.10	+0.10	2	1569
09:26:48	33.00	33.05	33.05	+0.05	5	1567
09:26:47	33.00	33.15	33.00	0	1	1562
09:26:47	33.00	33.15	33.00	0	2	1561
09:26:47	33.00	33.15	33.15	+0.15	9	1559
09:26:47	33.05	33.20	33.05	+0.05	4	1550
09:26:47	33.10	33.20	33.10	+0.10	2	1546
09:26:46	33.10	33.15	33.15	+0.15	1	1544
09:26:46	33.10	33.20	33.10	+0.10	30	1543
09:26:41	33.10	33.20	33.10	+0.10	2	1513
09:26:41	33.10	33.20	33.20	+0.20	1	1511
09:26:41	33.10	33.15	33.15	+0.15	10	1510
09:26:34	33.10	33.20	33.10	+0.10	1	1500
09:26:31	33.10	33.20	33.10	+0.10	1	1499
09:26:29	33.10	33.20	33.10	+0.10	2	1498
09:26:28	33.20	33.25	33.20	+0.20	1	1496
09:26:27	33.15	33.30	33.15	+0.15	3	1495
09:26:27	33.15	33.25	33.25	+0.25	1	1492
09:26:27	33.10	33.20	33.20	+0.20	8	1491
09:26:27	33.10	33.20	33.20	+0.20	3	1483
09:26:25	33.15	33.20	33.20	+0.20	2	1480
09:26:25	33.10	33.15	33.15	+0.15	10	1478
09:26:21	33.10	33.20	33.10	+0.10	1	1468
09:26:18	33.10	33.20	33.20	+0.20	3	1467
09:26:18	33.15	33.25	33.15	+0.15	1	1464
09:26:14	33.10	33.20	33.20	+0.20	3	1463
09:26:14	33.10	33.20	33.10	+0.10	1	1460
09:26:14	33.15	33.25	33.15	+0.15	5	1459
09:26:13	33.25	33.30	33.25	+0.25	4	1454
09:26:12	33.20	33.25	33.25	+0.25	20	1450
09:26:09	33.15	33.30	33.15	+0.15	2	1430
09:26:09	33.20	33.30	33.20	+0.20	3	1428
09:26:09	33.25	33.30	33.25	+0.25	1	1425
09:26:09	33.20	33.35	33.35	+0.35	1	1424
09:26:08	33.15	33.25	33.25	+0.25	20	1423
09:26:07	33.15	33.35	33.15	+0.15	2	1403
09:26:05	33.25	33.40	33.25	+0.25	4	1401
09:26:04	33.25	33.30	33.30	+0.30	2	1397
09:26:04	33.20	33.25	33.25	+0.25	19	1395
09:26:04	33.25	33.35	33.25	+0.25	1	1376
09:26:04	33.25	33.30	33.30	+0.30	4	1375
09:26:02	33.15	33.25	33.25	+0.25	1	1371
09:26:02	33.15	33.30	33.15	+0.15	4	1370
09:26:02	33.15	33.20	33.20	+0.20	4	1366
09:26:02	33.15	33.20	33.20	+0.20	1	1362
09:26:02	33.15	33.20	33.20	+0.20	1	1361
09:26:02	33.15	33.20	33.20	+0.20	4	1360
09:26:02	33.25	33.40	33.20	+0.20	9	1356
09:26:02	33.25	33.40	33.25	+0.25	1	1347
09:25:56	33.25	33.35	33.25	+0.25	2	1346
09:25:56	33.20	33.30	33.30	+0.30	4	1344
09:25:56	33.20	33.40	33.20	+0.20	3	1340
09:25:55	33.20	33.25	33.25	+0.25	4	1337
09:25:55	33.20	33.25	33.25	+0.25	3	1333
09:25:55	33.20	33.25	33.25	+0.25	1	1330
09:25:55	33.30	33.45	33.25	+0.25	10	1329
09:25:55	33.30	33.45	33.30	+0.30	2	1319
09:25:54	33.30	33.40	33.40	+0.40	1	1317
09:25:53	33.30	33.40	33.40	+0.40	1	1316
09:25:46	33.30	33.40	33.40	+0.40	1	1315
09:25:43	33.30	33.40	33.40	+0.40	1	1314
09:25:42	33.25	33.35	33.35	+0.35	4	1313
09:25:42	33.25	33.30	33.30	+0.30	1	1309
09:25:42	33.25	33.30	33.30	+0.30	1	1308
09:25:33	33.25	33.35	33.25	+0.25	1	1307
09:25:32	33.25	33.35	33.35	+0.35	1	1306
09:25:30	33.25	33.35	33.25	+0.25	1	1305
09:25:29	33.25	33.30	33.30	+0.30	4	1304
09:25:29	33.30	33.35	33.30	+0.30	6	1300
09:25:26	33.30	33.35	33.30	+0.30	2	1294
09:25:25	33.30	33.35	33.35	+0.35	1	1292
09:25:25	33.30	33.35	33.30	+0.30	2	1291
09:25:24	33.35	33.40	33.35	+0.35	7	1289
09:25:23	33.40	33.45	33.40	+0.40	2	1282
09:25:21	33.35	33.40	33.40	+0.40	2	1280
09:25:11	33.35	33.40	33.40	+0.40	1	1278
09:25:09	33.35	33.40	33.40	+0.40	1	1277
09:25:09	33.35	33.40	33.40	+0.40	1	1276
09:24:59	33.30	33.40	33.30	+0.30	1	1275
09:24:47	33.30	33.40	33.30	+0.30	1	1274
09:24:39	33.30	33.40	33.30	+0.30	4	1273
09:24:38	33.30	33.40	33.30	+0.30	1	1269
09:24:38	33.30	33.40	33.40	+0.40	1	1268
09:24:36	33.30	33.45	33.30	+0.30	1	1267
09:24:36	33.35	33.45	33.35	+0.35	2	1266
09:24:35	33.30	33.35	33.35	+0.35	1	1264
09:24:35	33.30	33.35	33.35	+0.35	1	1263
09:24:35	33.35	33.45	33.35	+0.35	1	1262
09:24:35	33.30	33.35	33.35	+0.35	29	1261
09:24:35	33.40	33.45	33.40	+0.40	2	1232
09:24:34	33.40	33.50	33.40	+0.40	1	1230
09:24:34	33.40	33.50	33.40	+0.40	2	1229
09:24:32	33.30	33.45	33.30	+0.30	1	1227
09:24:32	33.30	33.50	33.30	+0.30	3	1226
09:24:31	33.30	33.35	33.35	+0.35	7	1223
09:24:31	33.30	33.35	33.35	+0.35	3	1216
09:24:31	33.30	33.35	33.35	+0.35	2	1213
09:24:31	33.30	33.35	33.35	+0.35	5	1211
09:24:31	33.40	33.50	33.35	+0.35	13	1206
09:24:31	33.40	33.50	33.40	+0.40	1	1193
09:24:25	33.35	33.50	33.35	+0.35	2	1192
09:24:23	33.30	33.35	33.35	+0.35	19	1190
09:24:23	33.35	33.50	33.35	+0.35	1	1171
09:24:23	33.40	33.50	33.40	+0.40	1	1170
09:24:21	33.35	33.50	33.35	+0.35	2	1169
09:24:19	33.30	33.35	33.35	+0.35	17	1167
09:24:19	33.35	33.50	33.35	+0.35	3	1150
09:24:15	33.40	33.50	33.40	+0.40	1	1147
09:24:14	33.35	33.40	33.40	+0.40	14	1146
09:24:14	33.40	33.50	33.40	+0.40	6	1132
09:24:11	33.40	33.50	33.40	+0.40	4	1126
09:24:10	33.35	33.50	33.50	+0.50	1	1122
09:24:09	33.35	33.40	33.40	+0.40	2	1121
09:24:09	33.40	33.50	33.40	+0.40	2	1119
09:24:03	33.35	33.45	33.45	+0.45	2	1117
09:24:03	33.35	33.45	33.45	+0.45	2	1115
09:24:01	33.35	33.40	33.40	+0.40	1	1113
09:24:01	33.35	33.40	33.40	+0.40	2	1112
09:24:01	33.40	33.55	33.40	+0.40	1	1110
09:23:58	33.35	33.50	33.35	+0.35	2	1109
09:23:57	33.35	33.55	33.35	+0.35	2	1107
09:23:57	33.35	33.40	33.40	+0.40	5	1105
09:23:55	33.35	33.40	33.40	+0.40	4	1100
09:23:55	33.35	33.40	33.40	+0.40	1	1096
09:23:52	33.35	33.45	33.35	+0.35	1	1095
09:23:52	33.35	33.40	33.40	+0.40	2	1094
09:23:52	33.40	33.55	33.40	+0.40	3	1092
09:23:48	33.35	33.40	33.40	+0.40	5	1089
09:23:40	33.35	33.40	33.40	+0.40	16	1084
09:23:40	33.40	33.60	33.40	+0.40	4	1068
09:23:37	33.35	33.45	33.45	+0.45	1	1064
09:23:30	33.40	33.50	33.40	+0.40	2	1063
09:23:30	33.40	33.50	33.40	+0.40	1	1061
09:23:17	33.40	33.50	33.40	+0.40	1	1060
09:23:02	33.30	33.50	33.30	+0.30	3	1059
09:23:00	33.35	33.50	33.35	+0.35	1	1056
09:22:51	33.40	33.55	33.40	+0.40	7	1055
09:22:49	33.40	33.55	33.40	+0.40	1	1048
09:22:38	33.30	33.40	33.40	+0.40	12	1047
09:22:38	33.45	33.50	33.40	+0.40	4	1035
09:22:38	33.45	33.50	33.45	+0.45	4	1031
09:22:29	33.45	33.50	33.45	+0.45	1	1027
09:22:28	33.40	33.50	33.40	+0.40	2	1026
09:22:20	33.40	33.50	33.50	+0.50	1	1024
09:22:17	33.30	33.40	33.45	+0.45	2	1023
09:22:17	33.30	33.40	33.40	+0.40	3	1021
09:22:15	33.35	33.45	33.35	+0.35	1	1018
09:22:15	33.40	33.45	33.40	+0.40	1	1017
09:22:12	33.40	33.45	33.45	+0.45	2	1016
09:22:12	33.40	33.45	33.40	+0.40	2	1014
09:22:12	33.40	33.45	33.40	+0.40	2	1012
09:22:11	33.45	33.55	33.45	+0.45	11	1010
09:22:10	33.45	33.50	33.50	+0.50	1	999
09:22:10	33.55	33.60	33.50	+0.50	4	998
09:22:10	33.55	33.60	33.55	+0.55	1	994
09:22:02	33.50	33.65	33.65	+0.65	2	993
09:21:59	33.45	33.50	33.50	+0.50	15	991
09:21:59	33.45	33.50	33.50	+0.50	10	976
09:21:59	33.55	33.70	33.50	+0.50	13	966
09:21:59	33.55	33.70	33.55	+0.55	2	953
09:21:57	33.50	33.60	33.60	+0.60	1	951
09:21:39	33.50	33.65	33.50	+0.50	2	950
09:21:17	33.50	33.60	33.60	+0.60	5	948
09:21:11	33.50	33.60	33.50	+0.50	1	943
09:21:03	33.50	33.60	33.50	+0.50	2	942
09:20:50	33.50	33.60	33.50	+0.50	2	940
09:20:49	33.50	33.60	33.50	+0.50	1	938
09:20:35	33.50	33.70	33.50	+0.50	1	937
09:20:25	33.50	33.70	33.50	+0.50	1	936
09:20:24	33.45	33.65	33.65	+0.65	2	935
09:20:20	33.50	33.65	33.65	+0.65	1	933
09:20:18	33.50	33.65	33.50	+0.50	5	932
09:20:18	33.45	33.50	33.50	+0.50	24	927
09:20:18	33.45	33.50	33.50	+0.50	10	903
09:20:18	33.60	33.80	33.50	+0.50	7	893
09:20:18	33.60	33.80	33.55	+0.55	5	886
09:20:18	33.60	33.80	33.60	+0.60	4	881
09:20:15	33.50	33.65	33.65	+0.65	1	877
09:20:13	33.50	33.70	33.50	+0.50	4	876
09:20:13	33.45	33.50	33.50	+0.50	14	872
09:20:13	33.55	33.75	33.50	+0.50	22	858
09:20:13	33.55	33.75	33.55	+0.55	14	836
09:20:03	33.55	33.65	33.65	+0.65	1	822
09:19:59	33.55	33.60	33.60	+0.60	1	821
09:19:29	33.55	33.70	33.55	+0.55	1	820
09:19:26	33.60	33.75	33.60	+0.60	1	819
09:19:18	33.60	33.70	33.70	+0.70	1	818
09:19:14	33.60	33.70	33.60	+0.60	1	817
09:19:00	33.60	33.65	33.65	+0.65	1	816
09:18:53	33.60	33.70	33.70	+0.70	1	815
09:18:44	33.60	33.75	33.60	+0.60	2	814
09:18:30	33.60	33.75	33.60	+0.60	2	812
09:18:30	33.60	33.65	33.65	+0.65	9	810
09:18:29	33.65	33.80	33.65	+0.65	10	801
09:18:29	33.65	33.80	33.65	+0.65	2	791
09:18:28	33.60	33.65	33.65	+0.65	7	789
09:18:28	33.60	33.65	33.65	+0.65	1	782
09:18:28	33.60	33.65	33.65	+0.65	1	781
09:18:28	33.65	33.80	33.65	+0.65	10	780
09:17:44	33.65	33.80	33.65	+0.65	2	770
09:17:43	33.60	33.70	33.70	+0.70	13	768
09:17:43	33.70	33.85	33.70	+0.70	7	755
09:17:42	33.70	33.90	33.70	+0.70	2	748
09:17:40	33.70	33.85	33.85	+0.85	2	746
09:17:40	33.65	33.70	33.70	+0.70	4	744
09:17:40	33.75	33.90	33.70	+0.70	4	740
09:17:40	33.75	33.90	33.75	+0.75	12	736
09:17:12	33.75	33.80	33.80	+0.80	2	724
09:17:12	33.80	33.90	33.80	+0.80	2	722
09:17:01	33.75	33.90	33.75	+0.75	1	720
09:16:49	33.75	33.85	33.90	+0.90	1	719
09:16:49	33.75	33.85	33.85	+0.85	1	718
09:16:43	33.75	33.85	33.75	+0.75	2	717
09:16:31	33.75	33.90	33.75	+0.75	2	715
09:16:19	33.75	33.90	33.75	+0.75	2	713
09:16:18	33.75	33.90	33.90	+0.90	1	711
09:15:16	33.60	33.70	33.70	+0.70	1	710
09:14:57	33.55	33.70	33.70	+0.70	1	709
09:14:51	33.55	33.70	33.55	+0.55	2	708
09:14:51	33.60	33.75	33.60	+0.60	1	706
09:14:50	33.55	33.60	33.60	+0.60	1	705
09:14:50	33.65	33.80	33.60	+0.60	16	704
09:14:50	33.65	33.80	33.65	+0.65	2	688
09:14:47	33.65	33.80	33.65	+0.65	1	686
09:14:45	33.75	33.85	33.75	+0.75	3	685
09:14:40	33.65	33.80	33.65	+0.65	2	682
09:14:40	33.70	33.80	33.70	+0.70	1	680
09:14:40	33.65	33.70	33.70	+0.70	3	679
09:14:40	33.65	33.70	33.70	+0.70	5	676
09:14:40	33.80	33.85	33.70	+0.70	10	671
09:14:40	33.80	33.85	33.80	+0.80	2	661
09:14:15	33.80	33.85	33.80	+0.80	1	659
09:14:00	33.70	33.80	33.80	+0.80	1	658
09:14:00	33.80	33.85	33.80	+0.80	1	657
09:13:39	33.75	33.90	33.90	+0.90	1	656
09:13:39	33.70	33.85	33.85	+0.85	2	655
09:13:34	33.75	33.90	33.75	+0.75	2	653
09:13:33	33.70	33.85	33.85	+0.85	6	651
09:13:33	33.65	33.80	33.80	+0.80	4	645
09:13:33	33.65	33.80	33.80	+0.80	1	641
09:12:48	33.80	33.85	33.80	+0.80	1	640
09:12:37	33.55	33.70	33.70	+0.70	2	639
09:12:25	33.50	33.65	33.50	+0.50	2	637
09:12:24	33.50	33.55	33.55	+0.55	5	635
09:12:24	33.55	33.70	33.55	+0.55	5	630
09:12:22	33.50	33.70	33.70	+0.70	1	625
09:12:22	33.50	33.55	33.55	+0.55	10	624
09:12:12	33.60	33.80	33.60	+0.60	2	614
09:12:11	33.55	33.70	33.70	+0.70	8	612
09:12:11	33.55	33.65	33.65	+0.65	4	604
09:12:02	33.50	33.60	33.60	+0.60	1	600
09:11:45	33.50	33.65	33.50	+0.50	1	599
09:11:43	33.50	33.65	33.50	+0.50	2	598
09:11:43	33.55	33.70	33.55	+0.55	1	596
09:11:42	33.55	33.60	33.60	+0.60	4	595
09:11:42	33.65	33.80	33.60	+0.60	21	591
09:11:42	33.65	33.80	33.65	+0.65	5	570
09:11:40	33.70	33.80	33.70	+0.70	1	565
09:11:29	33.65	33.70	33.65	+0.65	1	564
09:11:28	33.70	33.85	33.70	+0.70	1	563
09:11:27	33.75	33.85	33.75	+0.75	2	562
09:11:24	33.70	33.80	33.80	+0.80	3	560
09:10:46	33.65	33.75	33.65	+0.65	3	557
09:10:38	33.70	33.80	33.70	+0.70	2	554
09:10:34	33.75	33.85	33.75	+0.75	2	552
09:10:34	33.70	33.80	33.80	+0.80	1	550
09:09:36	33.75	33.85	33.75	+0.75	2	549
09:09:31	33.75	33.80	33.80	+0.80	1	547
09:09:08	33.70	33.75	33.75	+0.75	2	546
09:08:52	33.60	33.65	33.65	+0.65	2	544
09:08:52	33.65	33.75	33.65	+0.65	1	542
09:08:35	33.60	33.80	33.60	+0.60	2	541
09:08:34	33.65	33.80	33.65	+0.65	1	539
09:08:34	33.70	33.85	33.70	+0.70	1	538
09:08:33	33.65	33.70	33.70	+0.70	31	537
09:08:32	33.60	33.80	33.80	+0.80	2	506
09:08:32	33.75	33.80	33.75	+0.75	1	504
09:08:31	33.75	33.80	33.75	+0.75	1	503
09:08:31	33.75	33.80	33.75	+0.75	1	502
09:08:27	33.60	33.80	33.60	+0.60	2	501
09:08:27	33.60	33.80	33.60	+0.60	2	499
09:08:27	33.65	33.80	33.65	+0.65	1	497
09:08:26	33.65	33.70	33.70	+0.70	18	496
09:08:26	33.75	33.85	33.70	+0.70	10	478
09:08:26	33.75	33.85	33.75	+0.75	2	468
09:08:17	33.70	33.85	33.70	+0.70	2	466
09:08:17	33.75	33.95	33.75	+0.75	1	464
09:08:17	33.75	33.80	33.80	+0.80	6	463
09:08:17	33.75	33.80	33.80	+0.80	2	457
09:08:16	33.75	33.80	33.80	+0.80	10	455
09:08:16	33.80	34.00	33.80	+0.80	2	445
09:08:09	33.80	33.95	33.95	+0.95	4	443
09:08:09	33.80	33.85	33.85	+0.85	1	439
09:08:08	33.85	33.95	33.85	+0.85	1	438
09:08:02	33.80	33.85	33.85	+0.85	3	437
09:07:09	33.70	33.85	33.85	+0.85	4	434
09:07:09	33.80	33.85	33.80	+0.80	2	430
09:07:09	33.80	33.85	33.80	+0.80	1	428
09:06:43	33.80	33.90	33.90	+0.90	1	427
09:06:43	33.80	33.95	33.80	+0.80	2	426
09:06:42	33.90	33.95	33.90	+0.90	3	424
09:06:42	33.90	33.95	33.90	+0.90	1	421
09:06:42	33.90	33.95	33.90	+0.90	1	420
09:06:30	33.80	33.90	33.90	+0.90	1	419
09:06:28	33.80	33.90	33.90	+0.90	4	418
09:06:27	33.80	33.90	33.90	+0.90	2	414
09:06:17	33.80	33.90	33.90	+0.90	1	412
09:06:07	33.70	33.80	33.80	+0.80	2	411
09:06:05	33.70	33.80	33.80	+0.80	2	409
09:06:05	33.70	33.90	33.70	+0.70	2	407
09:06:05	33.80	33.95	33.70	+0.70	3	405
09:06:05	33.80	33.95	33.75	+0.75	2	402
09:06:05	33.80	33.95	33.80	+0.80	3	400
09:06:04	33.80	33.95	33.95	+0.95	1	397
09:05:27	33.65	33.80	33.80	+0.80	1	396
09:05:27	33.60	33.70	33.75	+0.75	3	395
09:05:27	33.60	33.70	33.70	+0.70	1	392
09:05:27	33.55	33.70	33.70	+0.70	2	391
09:05:27	33.65	33.80	33.65	+0.65	1	389
09:05:10	33.75	33.90	33.75	+0.75	2	388
09:05:07	33.80	33.90	33.80	+0.80	3	386
09:05:07	33.70	33.85	33.85	+0.85	1	383
09:05:07	33.65	33.85	33.85	+0.85	1	382
09:05:04	33.65	33.85	33.85	+0.85	2	381
09:04:59	33.60	33.75	33.75	+0.75	2	379
09:04:56	33.55	33.70	33.70	+0.70	1	377
09:04:54	33.50	33.65	33.65	+0.65	3	376
09:04:54	33.50	33.55	33.55	+0.55	2	373
09:04:08	33.75	33.85	33.75	+0.75	2	371
09:04:08	33.80	33.90	33.80	+0.80	5	369
09:04:06	33.85	33.95	33.85	+0.85	1	364
09:04:06	33.85	33.95	33.85	+0.85	1	363
09:03:39	33.85	33.90	33.95	+0.95	1	362
09:03:39	33.85	33.90	33.90	+0.90	1	361
09:03:29	33.85	33.90	33.85	+0.85	1	360
09:03:15	33.85	33.95	33.85	+0.85	1	359
09:03:14	33.90	33.95	33.90	+0.90	1	358
09:03:14	33.90	34.00	33.90	+0.90	2	357
09:03:12	33.95	34.05	33.90	+0.90	3	355
09:03:12	33.95	34.05	33.95	+0.95	7	352
09:03:11	33.95	34.05	33.95	+0.95	2	345
09:03:09	33.95	34.00	34.05	+1.05	3	343
09:03:09	33.95	34.00	34.00	+1.00	4	340
09:03:09	34.00	34.05	34.00	+1.00	2	336
09:03:09	33.95	34.00	34.00	+1.00	3	334
09:03:03	33.85	33.95	33.85	+0.85	1	331
09:03:01	33.95	34.00	33.95	+0.95	4	330
09:03:01	33.85	33.90	33.95	+0.95	5	326
09:03:01	33.85	33.90	33.90	+0.90	1	321
09:02:43	33.85	33.90	33.90	+0.90	1	320
09:02:39	33.85	33.90	33.90	+0.90	1	319
09:02:37	33.90	33.95	33.90	+0.90	1	318
09:02:36	33.90	33.95	33.90	+0.90	1	317
09:02:34	33.85	33.90	33.90	+0.90	4	316
09:02:33	33.85	33.90	33.90	+0.90	1	312
09:02:32	33.85	33.90	33.90	+0.90	3	311
09:02:29	33.85	33.90	33.90	+0.90	1	308
09:02:28	33.85	33.90	33.90	+0.90	1	307
09:02:21	33.85	33.90	33.90	+0.90	1	306
09:02:20	33.85	33.90	33.90	+0.90	1	305
09:02:08	33.85	33.95	33.85	+0.85	1	304
09:02:08	33.80	33.90	33.90	+0.90	1	303
09:02:04	33.75	33.80	33.80	+0.80	1	302
09:02:00	33.75	33.80	33.80	+0.80	1	301
09:01:46	33.75	33.90	33.75	+0.75	2	300
09:01:45	33.75	33.90	33.95	+0.95	1	298
09:01:45	33.75	33.90	33.90	+0.90	1	297
09:01:44	33.80	33.95	33.80	+0.80	3	296
09:01:44	33.75	33.80	33.80	+0.80	5	293
09:01:44	33.70	33.80	33.80	+0.80	1	288
09:01:35	33.55	33.70	33.70	+0.70	4	287
09:01:32	33.60	33.75	33.60	+0.60	2	283
09:01:31	33.55	33.70	33.70	+0.70	2	281
09:01:24	33.60	33.70	33.60	+0.60	2	279
09:01:24	33.55	33.60	33.60	+0.60	1	277
09:01:22	33.45	33.50	33.50	+0.50	10	276
09:01:22	33.40	33.50	33.50	+0.50	10	266
09:01:22	33.45	33.50	33.45	+0.45	1	256
09:01:20	33.40	33.45	33.45	+0.45	1	255
09:01:16	33.35	33.40	33.40	+0.40	3	254
09:01:10	33.30	33.40	33.40	+0.40	1	251
09:01:07	33.30	33.40	33.40	+0.40	2	250
09:01:06	33.30	33.40	33.30	+0.30	2	248
09:01:06	33.30	33.40	33.40	+0.40	1	246
09:01:05	33.25	33.35	33.35	+0.35	4	245
09:01:01	33.25	33.30	33.30	+0.30	2	241
09:01:01	33.20	33.25	33.25	+0.25	7	239
09:00:58	33.20	33.25	33.25	+0.25	1	232
09:00:56	33.20	33.25	33.20	+0.20	1	231
09:00:46	33.20	33.30	33.20	+0.20	2	230
09:00:45	33.20	33.25	33.25	+0.25	5	228
09:00:44	33.20	33.35	33.35	+0.35	3	223
09:00:42	33.30	33.35	33.30	+0.30	1	220
09:00:37	33.40	33.45	33.40	+0.40	1	219
09:00:37	33.45	33.50	33.45	+0.45	1	218
09:00:33	33.45	33.50	33.45	+0.45	1	217
09:00:31	33.45	33.60	33.45	+0.45	1	216
09:00:29	33.45	33.50	33.50	+0.50	4	215
09:00:29	33.45	33.50	33.50	+0.50	3	211
09:00:20	33.30	33.45	33.45	+0.45	1	208
09:00:16	33.35	33.45	33.35	+0.35	1	207
09:00:14	33.25	33.40	33.50	+0.50	8	206
09:00:14	33.25	33.40	33.45	+0.45	1	198
09:00:14	33.25	33.40	33.40	+0.40	1	197
09:00:09	33.35	33.50	33.50	+0.50	1	196
09:00:08	33.30	33.45	33.30	+0.30	2	195
09:00:08	33.30	33.40	33.40	+0.40	3	193
09:00:08	33.30	33.35	33.35	+0.35	1	190
09:00:08	33.20	33.30	33.30	+0.30	2	189
09:00:08	--	--	33.25	+0.25	61	187

　

其他人也逛...

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 5000點虛擬點數卡

萬家福/樂家康5075元好禮即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Glolux 流星錘3插3USB延長線1.5米(EC100-20W3AB)

【享樂券】全家虛擬禮物卡100元

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

ASUS Vivobook 16 X1607CA-0041B255H 藍(Ultra 7 255H/16G/1TB SSD/W11/WUXGA/16)

Google TV Streamer (4K)

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

MyCard 10000點虛擬點數卡

Roborock 石頭科技掃地機器人Saros 20

置地廣場桃園B區建物超高　國壽...

【台股盤中】科技股領軍大漲近...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台糖：下半年停購外購粗油　自...
‧華德動能創新板上市　搶攻海外市場
‧【盤前焦點】上週漲1106點　投...

加密貨幣

比特幣BTC	65032.10	125.55	0.19%
以太幣ETH	1922.25	6.79	0.35%
瑞波幣XRP	1.03	-0.01	-0.83%
比特幣現金BCH	215.67	-0.30	-0.14%
萊特幣LTC	45.46	-0.52	-1.13%
卡達幣ADA	0.197446	0.00	-0.89%
波場幣TRX	0.330009	0.00	0.38%
恆星幣XLM	0.163062	0.00	-0.82%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。